Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2023 | HKD | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 9,507,524 |
20 Feb 2023 | HKD | 3.96 | 4.1 | 3.96 | 4.06 | 4.06 | +0.09 (+2.27%) | 13,955,248 |
17 Feb 2023 | HKD | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | +0.03 (+0.76%) | 6,610,750 |
16 Feb 2023 | HKD | 3.93 | 4 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 25,764,407 |
15 Feb 2023 | HKD | 4.04 | 4.05 | 3.87 | 3.91 | 3.91 | -0.12 (-2.98%) | 29,886,767 |
14 Feb 2023 | HKD | 4.06 | 4.09 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 18,082,500 |
13 Feb 2023 | HKD | 4.07 | 4.08 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 5,817,161 |
10 Feb 2023 | HKD | 4.11 | 4.17 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 8,270,229 |
9 Feb 2023 | HKD | 4.08 | 4.17 | 4.04 | 4.14 | 4.14 | +0.04 (+0.98%) | 16,051,000 |
8 Feb 2023 | HKD | 4.12 | 4.14 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 7,744,361 |
7 Feb 2023 | HKD | 4.1 | 4.14 | 4.08 | 4.11 | 4.11 | +0.03 (+0.74%) | 9,357,682 |
6 Feb 2023 | HKD | 4.13 | 4.14 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 16,298,604 |
3 Feb 2023 | HKD | 4.24 | 4.26 | 4.12 | 4.18 | 4.18 | -0.06 (-1.42%) | 11,079,783 |
2 Feb 2023 | HKD | 4.39 | 4.42 | 4.23 | 4.24 | 4.24 | -0.08 (-1.85%) | 22,304,001 |
1 Feb 2023 | HKD | 4.26 | 4.33 | 4.2 | 4.32 | 4.32 | +0.1 (+2.37%) | 20,115,592 |
31 Jan 2023 | HKD | 4.27 | 4.34 | 4.17 | 4.22 | 4.22 | -0.04 (-0.94%) | 20,667,378 |
30 Jan 2023 | HKD | 4.45 | 4.48 | 4.24 | 4.26 | 4.26 | -0.22 (-4.91%) | 14,179,099 |
27 Jan 2023 | HKD | 4.43 | 4.51 | 4.4 | 4.48 | 4.48 | +0.01 (+0.22%) | 7,156,987 |
26 Jan 2023 | HKD | 4.38 | 4.49 | 4.38 | 4.47 | 4.47 | +0.1 (+2.29%) | 13,097,445 |
20 Jan 2023 | HKD | 4.35 | 4.37 | 4.27 | 4.37 | 4.37 | +0.05 (+1.16%) | 10,685,540 |
19 Jan 2023 | HKD | 4.26 | 4.33 | 4.19 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,991,671 |
18 Jan 2023 | HKD | 4.24 | 4.34 | 4.2 | 4.3 | 4.3 | +0.06 (+1.42%) | 15,964,418 |
17 Jan 2023 | HKD | 4.27 | 4.3 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 10,892,247 |
16 Jan 2023 | HKD | 4.15 | 4.38 | 4.14 | 4.27 | 4.27 | +0.15 (+3.64%) | 25,331,000 |
13 Jan 2023 | HKD | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 11,563,450 |
12 Jan 2023 | HKD | 4.06 | 4.09 | 3.99 | 4.08 | 4.08 | +0.07 (+1.75%) | 10,909,890 |
11 Jan 2023 | HKD | 4.05 | 4.08 | 4.01 | 4.01 | 4.01 | -0.04 (-0.99%) | 9,368,643 |
10 Jan 2023 | HKD | 4.03 | 4.1 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 7,597,900 |
9 Jan 2023 | HKD | 3.96 | 4.1 | 3.96 | 4.04 | 4.04 | +0.08 (+2.02%) | 8,447,986 |
6 Jan 2023 | HKD | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 7,634,514 |